Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 83.88 | 84.09 | 83.33 | 83.65 | 83.65 | 1,980,500 |
| Sept 12, 2024 | 83.73 | 84.44 | 83.24 | 84.07 | 84.07 | 1,358,700 |
| Sept 11, 2024 | 82.87 | 84.39 | 82.60 | 83.95 | 83.95 | 1,972,300 |
| Sept 10, 2024 | 82.17 | 82.42 | 80.81 | 82.05 | 82.05 | 1,808,300 |
| Sept 09, 2024 | 80.99 | 82.04 | 80.86 | 81.63 | 81.63 | 1,504,500 |
| Sept 06, 2024 | 82.22 | 82.50 | 81.00 | 81.01 | 81.01 | 2,152,500 |
| Sept 05, 2024 | 82.08 | 83.69 | 82.08 | 82.81 | 82.81 | 1,313,000 |
| Sept 04, 2024 | 82.91 | 83.23 | 82.21 | 82.38 | 82.38 | 1,561,000 |
| Sept 03, 2024 | 82.67 | 83.99 | 82.58 | 83.41 | 83.41 | 1,486,900 |
| Aug 30, 2024 | 85.40 | 85.46 | 84.08 | 84.62 | 84.62 | 1,898,100 |
| Aug 29, 2024 | 83.72 | 84.10 | 83.24 | 83.82 | 83.82 | 1,547,900 |
| Aug 28, 2024 | 84.11 | 84.47 | 81.92 | 82.36 | 82.36 | 2,738,900 |
| Aug 27, 2024 | 86.00 | 86.63 | 84.79 | 84.82 | 84.82 | 1,911,800 |
| Aug 26, 2024 | 85.62 | 87.50 | 85.30 | 86.22 | 86.22 | 3,401,000 |
| Aug 23, 2024 | 84.19 | 86.10 | 84.04 | 85.70 | 85.70 | 3,427,000 |
| Aug 22, 2024 | 87.45 | 88.00 | 84.86 | 85.79 | 85.79 | 6,374,200 |
| Aug 21, 2024 | 88.14 | 89.85 | 87.81 | 89.74 | 89.74 | 3,571,800 |
| Aug 20, 2024 | 89.35 | 89.71 | 87.74 | 87.98 | 87.98 | 2,724,800 |
| Aug 19, 2024 | 89.00 | 90.45 | 88.95 | 90.18 | 90.18 | 3,165,000 |
| Aug 16, 2024 | 86.66 | 89.10 | 86.66 | 88.97 | 88.97 | 4,493,900 |
| Aug 15, 2024 | 84.88 | 86.95 | 84.83 | 86.18 | 86.18 | 2,503,900 |
| Aug 14, 2024 | 85.29 | 86.02 | 83.25 | 83.99 | 83.99 | 3,181,000 |
| Aug 13, 2024 | 85.02 | 86.54 | 84.90 | 86.20 | 86.20 | 1,540,500 |
| Aug 12, 2024 | 84.91 | 86.06 | 84.83 | 85.23 | 85.23 | 1,806,600 |
| Aug 09, 2024 | 85.39 | 85.79 | 84.63 | 85.10 | 85.10 | 1,888,500 |
| Aug 08, 2024 | 83.19 | 86.97 | 82.82 | 86.54 | 86.54 | 3,305,700 |
| Aug 07, 2024 | 83.90 | 84.06 | 81.77 | 82.01 | 82.01 | 2,491,800 |
| Aug 06, 2024 | 81.95 | 83.97 | 81.34 | 83.01 | 83.01 | 2,086,200 |
| Aug 05, 2024 | 80.18 | 82.94 | 79.68 | 82.39 | 82.39 | 3,516,700 |
| Aug 02, 2024 | 85.00 | 85.18 | 82.91 | 84.49 | 84.49 | 3,226,300 |
| Aug 01, 2024 | 88.40 | 88.47 | 86.17 | 86.42 | 86.42 | 4,180,400 |
| Jul 31, 2024 | 89.89 | 90.10 | 88.51 | 88.57 | 88.57 | 2,467,900 |
| Jul 30, 2024 | 89.79 | 89.80 | 88.24 | 88.74 | 88.74 | 2,861,700 |
| Jul 29, 2024 | 88.96 | 90.73 | 88.72 | 90.50 | 90.50 | 2,888,600 |
| Jul 26, 2024 | 87.74 | 89.33 | 87.38 | 88.98 | 88.98 | 2,065,900 |
| Jul 25, 2024 | 88.54 | 89.34 | 87.78 | 87.79 | 87.79 | 2,185,100 |
| Jul 24, 2024 | 89.94 | 90.89 | 88.38 | 88.75 | 88.75 | 2,507,700 |
| Jul 23, 2024 | 90.39 | 90.77 | 89.78 | 90.37 | 90.37 | 2,283,300 |
| Jul 22, 2024 | 92.00 | 92.59 | 90.74 | 92.27 | 92.27 | 2,859,300 |
| Jul 19, 2024 | 90.68 | 90.80 | 89.21 | 90.37 | 90.37 | 2,932,700 |
| Jul 18, 2024 | 90.85 | 92.61 | 90.40 | 90.90 | 90.90 | 3,544,700 |
| Jul 17, 2024 | 92.85 | 92.99 | 90.65 | 91.09 | 91.09 | 4,330,800 |
| Jul 16, 2024 | 92.29 | 94.65 | 91.78 | 93.73 | 93.73 | 4,258,100 |
| Jul 15, 2024 | 95.13 | 95.13 | 91.69 | 93.15 | 93.15 | 7,982,700 |
| Jul 12, 2024 | 103.36 | 104.70 | 98.75 | 99.07 | 99.07 | 8,392,000 |
| Jul 11, 2024 | 100.01 | 104.43 | 99.40 | 100.67 | 100.67 | 11,258,200 |
| Jul 10, 2024 | 98.59 | 101.30 | 96.54 | 97.94 | 97.94 | 13,443,400 |
| Jul 09, 2024 | 88.45 | 96.25 | 87.96 | 95.40 | 95.40 | 11,656,300 |
| Jul 08, 2024 | 88.51 | 88.68 | 86.94 | 87.95 | 87.95 | 2,240,000 |
| Jul 05, 2024 | 88.55 | 89.20 | 87.82 | 88.97 | 88.97 | 2,226,400 |
| Jul 03, 2024 | 88.39 | 90.30 | 88.34 | 90.06 | 90.06 | 2,798,800 |
| Jul 02, 2024 | 86.00 | 87.27 | 85.08 | 86.87 | 86.87 | 2,569,100 |
| Jul 01, 2024 | 86.61 | 87.65 | 85.93 | 86.21 | 86.21 | 2,613,800 |
| Jun 28, 2024 | 87.15 | 87.60 | 86.43 | 86.48 | 86.48 | 2,272,200 |
| Jun 27, 2024 | 88.19 | 88.41 | 87.01 | 87.04 | 87.04 | 2,434,900 |
| Jun 26, 2024 | 88.65 | 89.06 | 87.82 | 88.22 | 88.22 | 1,702,000 |
| Jun 25, 2024 | 88.60 | 89.19 | 88.33 | 88.55 | 88.55 | 1,892,100 |
| Jun 24, 2024 | 88.50 | 89.82 | 88.40 | 88.73 | 88.73 | 2,300,500 |
| Jun 21, 2024 | 89.00 | 89.27 | 88.26 | 88.59 | 88.59 | 2,857,400 |
| Jun 20, 2024 | 90.98 | 91.28 | 88.48 | 88.81 | 88.81 | 4,481,600 |
| Jun 18, 2024 | 90.48 | 91.43 | 90.16 | 90.87 | 90.87 | 2,336,300 |
| Jun 17, 2024 | 92.22 | 92.40 | 90.83 | 91.41 | 91.41 | 3,197,900 |
| Jun 14, 2024 | 93.55 | 93.65 | 91.78 | 91.99 | 91.99 | 3,891,500 |
| Jun 13, 2024 | 94.50 | 96.52 | 93.93 | 93.99 | 93.99 | 2,950,700 |
| Jun 12, 2024 | 94.59 | 94.74 | 93.51 | 94.38 | 94.38 | 2,469,400 |
| Jun 11, 2024 | 94.97 | 95.13 | 93.32 | 93.95 | 93.95 | 3,172,200 |
| Jun 10, 2024 | 95.90 | 95.98 | 94.82 | 95.48 | 95.48 | 2,699,700 |
| Jun 07, 2024 | 96.74 | 97.39 | 95.64 | 95.89 | 95.89 | 3,469,200 |
| Jun 06, 2024 | 97.61 | 97.96 | 97.05 | 97.76 | 97.76 | 2,492,400 |
| Jun 05, 2024 | 95.67 | 97.41 | 95.41 | 97.40 | 97.40 | 3,505,600 |
| Jun 04, 2024 | 95.97 | 96.52 | 94.70 | 94.85 | 94.85 | 2,764,000 |
| Jun 03, 2024 | 97.57 | 97.80 | 95.02 | 95.67 | 95.67 | 3,342,900 |
| May 31, 2024 | 97.15 | 97.80 | 96.54 | 97.20 | 97.20 | 2,827,200 |
| May 30, 2024 | 98.57 | 99.28 | 98.05 | 98.91 | 98.91 | 2,531,600 |
| May 29, 2024 | 98.50 | 99.10 | 97.94 | 98.47 | 98.47 | 2,290,800 |
| May 28, 2024 | 100.15 | 100.91 | 99.44 | 99.76 | 99.76 | 3,054,300 |
| May 24, 2024 | 101.23 | 101.45 | 100.05 | 100.28 | 100.28 | 2,654,900 |
| May 23, 2024 | 102.23 | 104.03 | 100.71 | 101.43 | 101.43 | 3,262,000 |
| May 22, 2024 | 104.38 | 104.51 | 102.28 | 102.41 | 102.41 | 3,172,200 |
| May 21, 2024 | 105.75 | 105.90 | 104.52 | 105.14 | 105.14 | 3,738,700 |
| May 20, 2024 | 109.50 | 110.40 | 108.37 | 108.87 | 108.87 | 2,576,600 |
| May 17, 2024 | 111.06 | 112.35 | 108.88 | 110.58 | 110.58 | 6,284,900 |
| May 16, 2024 | 108.16 | 113.08 | 104.63 | 112.59 | 112.59 | 9,228,800 |
| May 15, 2024 | 111.39 | 111.39 | 108.28 | 110.75 | 110.75 | 4,140,500 |
| May 14, 2024 | 110.84 | 110.86 | 108.55 | 109.42 | 109.42 | 2,764,200 |
| May 13, 2024 | 109.54 | 112.75 | 109.36 | 111.79 | 111.79 | 3,632,900 |
| May 10, 2024 | 110.25 | 110.54 | 107.93 | 108.66 | 108.66 | 2,806,600 |
| May 09, 2024 | 110.40 | 111.72 | 109.61 | 110.87 | 110.87 | 1,411,600 |
| May 08, 2024 | 108.19 | 109.93 | 107.90 | 109.60 | 109.60 | 1,684,700 |
| May 07, 2024 | 110.71 | 110.94 | 108.80 | 110.53 | 110.53 | 3,102,400 |
| May 06, 2024 | 113.44 | 115.39 | 112.28 | 113.33 | 113.33 | 1,881,100 |
| May 03, 2024 | 112.95 | 113.87 | 111.50 | 113.41 | 113.41 | 3,724,500 |
| May 02, 2024 | 107.86 | 112.55 | 107.77 | 111.75 | 111.75 | 6,912,900 |
| May 01, 2024 | 103.50 | 105.52 | 102.88 | 104.32 | 104.32 | 2,640,000 |
| Apr 30, 2024 | 105.49 | 106.14 | 103.29 | 103.40 | 103.40 | 3,586,800 |
| Apr 29, 2024 | 104.88 | 107.80 | 104.05 | 106.17 | 106.17 | 9,599,700 |
| Apr 26, 2024 | 102.50 | 103.37 | 100.28 | 100.52 | 100.52 | 4,816,700 |
| Apr 25, 2024 | 98.85 | 100.14 | 98.36 | 99.90 | 99.90 | 1,570,600 |
| Apr 24, 2024 | 99.67 | 99.92 | 98.26 | 99.19 | 99.19 | 2,939,400 |
| Apr 23, 2024 | 97.83 | 98.75 | 97.27 | 98.23 | 98.23 | 2,364,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.